34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 192800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 8774 |
| 3 | 20240313 | 192700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 4 | 20240313 | 192600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 5 | 20240313 | 192500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 6 | 20240313 | 192400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 7 | 20240313 | 192300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 8 | 20240313 | 192200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 9 | 20240313 | 192100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 10 | 20240313 | 192000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 11 | 20240313 | 191900 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 12 | 20240313 | 191800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 13 | 20240313 | 191700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 14 | 20240313 | 191600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 15 | 20240313 | 191500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 16 | 20240313 | 191400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 17 | 20240313 | 191300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 18 | 20240313 | 191200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 19 | 20240313 | 191100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 20 | 20240313 | 191000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 21 | 20240313 | 190900 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 22 | 20240313 | 190800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 23 | 20240313 | 190700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 24 | 20240313 | 190600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 25 | 20240313 | 190500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 26 | 20240313 | 190400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 27 | 20240313 | 190300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 28 | 20240313 | 190200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 29 | 20240313 | 190100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 30 | 20240313 | 190000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 31 | 20240313 | 185900 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 32 | 20240313 | 185800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 8774 |
| 33 | 20240313 | 185700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 34 | 20240313 | 185600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 35 | 20240313 | 185500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 36 | 20240313 | 185400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 37 | 20240313 | 185300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 38 | 20240313 | 185200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 39 | 20240313 | 185100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 40 | 20240313 | 185000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 41 | 20240313 | 184900 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 42 | 20240313 | 184800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 43 | 20240313 | 184700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 44 | 20240313 | 184600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 45 | 20240313 | 184500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 46 | 20240313 | 184400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 47 | 20240313 | 184300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 48 | 20240313 | 184200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 49 | 20240313 | 184100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 50 | 20240313 | 184000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 51 | 20240313 | 183900 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 52 | 20240313 | 183800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 53 | 20240313 | 183700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 54 | 20240313 | 183600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 55 | 20240313 | 183500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 56 | 20240313 | 183400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 57 | 20240313 | 183300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 58 | 20240313 | 183200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 59 | 20240313 | 183100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 60 | 20240313 | 183000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 61 | 20240313 | 182900 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 62 | 20240313 | 182800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 8774 |
| 63 | 20240313 | 182700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 64 | 20240313 | 182600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 65 | 20240313 | 182500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 66 | 20240313 | 182400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 67 | 20240313 | 182300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 68 | 20240313 | 182200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 69 | 20240313 | 182100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 70 | 20240313 | 182000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 71 | 20240313 | 181900 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 72 | 20240313 | 181800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 73 | 20240313 | 181700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 74 | 20240313 | 181600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 75 | 20240313 | 181500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 76 | 20240313 | 181400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 77 | 20240313 | 181300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 78 | 20240313 | 181200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 79 | 20240313 | 181100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 80 | 20240313 | 181000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 81 | 20240313 | 180900 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 82 | 20240313 | 180800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 83 | 20240313 | 180700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 84 | 20240313 | 180600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 85 | 20240313 | 180500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 86 | 20240313 | 180400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 87 | 20240313 | 180300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 88 | 20240313 | 180200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 89 | 20240313 | 180100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 90 | 20240313 | 180000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 91 | 20240313 | 175900 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 92 | 20240313 | 175800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 8774 |
| 93 | 20240313 | 175700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 94 | 20240313 | 175600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 95 | 20240313 | 175500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 96 | 20240313 | 175400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 97 | 20240313 | 175300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 98 | 20240313 | 175200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 99 | 20240313 | 175100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 100 | 20240313 | 175000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 101 | 20240313 | 174900 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 102 | 20240313 | 174800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 103 | 20240313 | 174700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 104 | 20240313 | 174600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 105 | 20240313 | 174500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 106 | 20240313 | 174400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 107 | 20240313 | 174300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 108 | 20240313 | 174200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 109 | 20240313 | 174100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 110 | 20240313 | 174000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 111 | 20240313 | 173900 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 112 | 20240313 | 173800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 113 | 20240313 | 173700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 114 | 20240313 | 173600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 115 | 20240313 | 173500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 116 | 20240313 | 173400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 117 | 20240313 | 173300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 118 | 20240313 | 173200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 119 | 20240313 | 173100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 120 | 20240313 | 173000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 121 | 20240313 | 172900 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 122 | 20240313 | 172800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 8774 |
| 123 | 20240313 | 172700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 124 | 20240313 | 172600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 125 | 20240313 | 172500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 126 | 20240313 | 172400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 127 | 20240313 | 172300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 128 | 20240313 | 172200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 129 | 20240313 | 172100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 130 | 20240313 | 172000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 131 | 20240313 | 171900 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 132 | 20240313 | 171800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 133 | 20240313 | 171700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 134 | 20240313 | 171600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 135 | 20240313 | 171500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 136 | 20240313 | 171400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 137 | 20240313 | 171300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 138 | 20240313 | 171200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 139 | 20240313 | 171100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 140 | 20240313 | 171000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 141 | 20240313 | 170900 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 142 | 20240313 | 170800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 143 | 20240313 | 170700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 144 | 20240313 | 170600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 145 | 20240313 | 170500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 146 | 20240313 | 170400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 147 | 20240313 | 170300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 148 | 20240313 | 170200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 149 | 20240313 | 170100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 150 | 20240313 | 170000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 151 | 20240313 | 165900 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 152 | 20240313 | 165800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 8774 |
| 153 | 20240313 | 165700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 154 | 20240313 | 165600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 155 | 20240313 | 165500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 156 | 20240313 | 165400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 157 | 20240313 | 165300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 158 | 20240313 | 165200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 159 | 20240313 | 165100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 160 | 20240313 | 165000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 161 | 20240313 | 164900 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 162 | 20240313 | 164800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 163 | 20240313 | 164700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 164 | 20240313 | 164600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 165 | 20240313 | 164500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 166 | 20240313 | 164400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 167 | 20240313 | 164300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 168 | 20240313 | 164200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 169 | 20240313 | 164100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 170 | 20240313 | 164000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 171 | 20240313 | 163900 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 172 | 20240313 | 163800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 173 | 20240313 | 163700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 174 | 20240313 | 163600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 175 | 20240313 | 163500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 176 | 20240313 | 163400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 177 | 20240313 | 163300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 178 | 20240313 | 163200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 179 | 20240313 | 163100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 180 | 20240313 | 163000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 181 | 20240313 | 162900 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 182 | 20240313 | 162800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 8774 |
| 183 | 20240313 | 162700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 184 | 20240313 | 162600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 185 | 20240313 | 162500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 186 | 20240313 | 162400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 187 | 20240313 | 162300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 188 | 20240313 | 162200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 189 | 20240313 | 162100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 190 | 20240313 | 162000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 191 | 20240313 | 161900 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 192 | 20240313 | 161800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 193 | 20240313 | 161700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 194 | 20240313 | 161600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 195 | 20240313 | 161500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 196 | 20240313 | 161400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 197 | 20240313 | 161300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 198 | 20240313 | 161200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 199 | 20240313 | 161100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 200 | 20240313 | 161000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 201 | 20240313 | 160900 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 202 | 20240313 | 160800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 203 | 20240313 | 160700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 204 | 20240313 | 160600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 205 | 20240313 | 160500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 206 | 20240313 | 160400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 207 | 20240313 | 160300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 208 | 20240313 | 160200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 209 | 20240313 | 160100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 210 | 20240313 | 160000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 211 | 20240313 | 155900 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 212 | 20240313 | 155800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 8774 |
| 213 | 20240313 | 155700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 214 | 20240313 | 155600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 215 | 20240313 | 155500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 216 | 20240313 | 155400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 217 | 20240313 | 155300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 218 | 20240313 | 155200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 219 | 20240313 | 155100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 220 | 20240313 | 155000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 221 | 20240313 | 154900 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 222 | 20240313 | 154800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 223 | 20240313 | 154700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 224 | 20240313 | 154600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 225 | 20240313 | 154500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 226 | 20240313 | 154400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 227 | 20240313 | 154300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 228 | 20240313 | 154200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 229 | 20240313 | 154100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 230 | 20240313 | 154000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 231 | 20240313 | 153900 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 232 | 20240313 | 153800 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 233 | 20240313 | 153700 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 234 | 20240313 | 153600 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 235 | 20240313 | 153500 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 236 | 20240313 | 153400 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 237 | 20240313 | 153300 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 238 | 20240313 | 153200 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 239 | 20240313 | 153100 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 0 |
| 240 | 20240313 | 153000 | 8762203400 | 20250 | 20250 | 20250 | 20250 | 8774 |
| 241 | 20240313 | 152900 | 8584529900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 242 | 20240313 | 152800 | 8584529900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 243 | 20240313 | 152700 | 8584529900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 244 | 20240313 | 152600 | 8584529900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 245 | 20240313 | 152500 | 8584529900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 246 | 20240313 | 152400 | 8584529900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 247 | 20240313 | 152300 | 8584529900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 248 | 20240313 | 152200 | 8584529900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 249 | 20240313 | 152100 | 8584529900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 250 | 20240313 | 152000 | 8584529900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 251 | 20240313 | 151900 | 8584529900 | 20250 | 20300 | 20300 | 20200 | 4343 |
| 252 | 20240313 | 151800 | 8496684900 | 20300 | 20300 | 20300 | 20250 | 151 |
| 253 | 20240313 | 151700 | 8493621350 | 20250 | 20300 | 20300 | 20250 | 893 |
| 254 | 20240313 | 151600 | 8475538050 | 20250 | 20250 | 20300 | 20200 | 1364 |
| 255 | 20240313 | 151500 | 8447932850 | 20250 | 20250 | 20250 | 20250 | 270 |
| 256 | 20240313 | 151400 | 8442465350 | 20250 | 20250 | 20250 | 20250 | 537 |
| 257 | 20240313 | 151300 | 8431591100 | 20250 | 20200 | 20250 | 20200 | 487 |
| 258 | 20240313 | 151200 | 8421751150 | 20200 | 20250 | 20250 | 20200 | 1723 |
| 259 | 20240313 | 151100 | 8386946250 | 20250 | 20200 | 20250 | 20150 | 1428 |
| 260 | 20240313 | 151000 | 8358100500 | 20200 | 20250 | 20250 | 20200 | 14121 |
| 261 | 20240313 | 150900 | 8072410700 | 20250 | 20250 | 20300 | 20250 | 499 |
| 262 | 20240313 | 150800 | 8062287850 | 20250 | 20250 | 20300 | 20250 | 218 |
| 263 | 20240313 | 150700 | 8057863500 | 20250 | 20250 | 20300 | 20250 | 244 |
| 264 | 20240313 | 150600 | 8052914700 | 20250 | 20250 | 20300 | 20250 | 55 |
| 265 | 20240313 | 150500 | 8051800600 | 20300 | 20350 | 20350 | 20300 | 243 |
| 266 | 20240313 | 150400 | 8046867600 | 20300 | 20300 | 20300 | 20300 | 324 |
| 267 | 20240313 | 150300 | 8040290400 | 20300 | 20350 | 20350 | 20300 | 748 |
| 268 | 20240313 | 150200 | 8025101800 | 20300 | 20300 | 20350 | 20300 | 663 |
| 269 | 20240313 | 150100 | 8011619250 | 20300 | 20300 | 20300 | 20250 | 1053 |
| 270 | 20240313 | 150000 | 7990248000 | 20300 | 20250 | 20300 | 20250 | 308 |
| 271 | 20240313 | 145900 | 7983996600 | 20300 | 20300 | 20300 | 20300 | 31 |
| 272 | 20240313 | 145800 | 7983367300 | 20300 | 20300 | 20300 | 20300 | 996 |
| 273 | 20240313 | 145700 | 7963148500 | 20300 | 20250 | 20300 | 20250 | 411 |
| 274 | 20240313 | 145600 | 7954815350 | 20250 | 20250 | 20250 | 20250 | 234 |
| 275 | 20240313 | 145500 | 7950076850 | 20250 | 20250 | 20250 | 20250 | 258 |
| 276 | 20240313 | 145400 | 7944852350 | 20250 | 20250 | 20250 | 20250 | 258 |
| 277 | 20240313 | 145300 | 7939627850 | 20200 | 20250 | 20250 | 20200 | 1001 |
| 278 | 20240313 | 145200 | 7919407600 | 20200 | 20250 | 20250 | 20200 | 136 |
| 279 | 20240313 | 145100 | 7916659600 | 20250 | 20250 | 20250 | 20250 | 418 |
| 280 | 20240313 | 145000 | 7908195100 | 20250 | 20200 | 20250 | 20200 | 1851 |
| 281 | 20240313 | 144900 | 7870775300 | 20200 | 20200 | 20200 | 20200 | 360 |
| 282 | 20240313 | 144800 | 7863503300 | 20200 | 20200 | 20250 | 20150 | 1505 |
| 283 | 20240313 | 144700 | 7833127200 | 20200 | 20250 | 20250 | 20200 | 7089 |
| 284 | 20240313 | 144600 | 7689788650 | 20250 | 20300 | 20300 | 20250 | 14 |
| 285 | 20240313 | 144500 | 7689504800 | 20300 | 20300 | 20300 | 20300 | 220 |
| 286 | 20240313 | 144400 | 7685038800 | 20300 | 20300 | 20300 | 20250 | 359 |
| 287 | 20240313 | 144300 | 7677762550 | 20300 | 20300 | 20300 | 20300 | 628 |
| 288 | 20240313 | 144200 | 7665014150 | 20300 | 20300 | 20300 | 20300 | 623 |
| 289 | 20240313 | 144100 | 7652367250 | 20300 | 20300 | 20300 | 20300 | 316 |
| 290 | 20240313 | 144000 | 7645952450 | 20300 | 20350 | 20350 | 20300 | 117 |
| 291 | 20240313 | 143900 | 7643574000 | 20350 | 20300 | 20350 | 20300 | 2796 |
| 292 | 20240313 | 143800 | 7586731150 | 20300 | 20300 | 20300 | 20300 | 3 |
| 293 | 20240313 | 143700 | 7586670250 | 20350 | 20250 | 20350 | 20250 | 94 |
| 294 | 20240313 | 143600 | 7584761550 | 20250 | 20250 | 20250 | 20250 | 152 |
| 295 | 20240313 | 143500 | 7581683550 | 20300 | 20350 | 20350 | 20300 | 3464 |
| 296 | 20240313 | 143400 | 7511363200 | 20350 | 20350 | 20350 | 20300 | 1549 |
| 297 | 20240313 | 143300 | 7479844050 | 20350 | 20350 | 20350 | 20300 | 1028 |
| 298 | 20240313 | 143200 | 7458925250 | 20350 | 20350 | 20350 | 20350 | 348 |
| 299 | 20240313 | 143100 | 7451843450 | 20350 | 20300 | 20350 | 20300 | 44 |
| 300 | 20240313 | 143000 | 7450949550 | 20300 | 20350 | 20350 | 20300 | 73 |
| 301 | 20240313 | 142900 | 7449464300 | 20350 | 20300 | 20350 | 20300 | 252 |
| 302 | 20240313 | 142800 | 7444347800 | 20300 | 20300 | 20300 | 20250 | 368 |
| 303 | 20240313 | 142700 | 7436877450 | 20300 | 20300 | 20350 | 20300 | 1338 |
| 304 | 20240313 | 142600 | 7409715500 | 20300 | 20300 | 20300 | 20300 | 17 |
| 305 | 20240313 | 142500 | 7409370400 | 20300 | 20300 | 20300 | 20250 | 1037 |
| 306 | 20240313 | 142400 | 7388319350 | 20300 | 20300 | 20300 | 20300 | 72 |
| 307 | 20240313 | 142300 | 7386857750 | 20300 | 20300 | 20300 | 20300 | 90 |
| 308 | 20240313 | 142200 | 7385030750 | 20250 | 20250 | 20250 | 20250 | 1 |
| 309 | 20240313 | 142100 | 7385010500 | 20300 | 20250 | 20300 | 20200 | 2581 |
| 310 | 20240313 | 142000 | 7332649650 | 20250 | 20200 | 20250 | 20200 | 57 |
| 311 | 20240313 | 141900 | 7331497400 | 20200 | 20200 | 20200 | 20200 | 197 |
| 312 | 20240313 | 141800 | 7327518000 | 20200 | 20200 | 20250 | 20150 | 132 |
| 313 | 20240313 | 141700 | 7324853250 | 20200 | 20200 | 20200 | 20200 | 358 |
| 314 | 20240313 | 141600 | 7317621650 | 20250 | 20200 | 20250 | 20200 | 261 |
| 315 | 20240313 | 141500 | 7312349400 | 20250 | 20250 | 20250 | 20150 | 2838 |
| 316 | 20240313 | 141400 | 7255073000 | 20300 | 20300 | 20300 | 20300 | 1 |
| 317 | 20240313 | 141300 | 7255052700 | 20250 | 20250 | 20250 | 20200 | 3359 |
| 318 | 20240313 | 141200 | 7187171750 | 20250 | 20300 | 20300 | 20250 | 517 |
| 319 | 20240313 | 141100 | 7176702350 | 20250 | 20300 | 20300 | 20250 | 241 |
| 320 | 20240313 | 141000 | 7171821000 | 20300 | 20300 | 20300 | 20250 | 107 |
| 321 | 20240313 | 140900 | 7169652500 | 20300 | 20300 | 20300 | 20300 | 94 |
| 322 | 20240313 | 140800 | 7167744300 | 20300 | 20250 | 20300 | 20250 | 191 |
| 323 | 20240313 | 140700 | 7163871250 | 20250 | 20300 | 20300 | 20250 | 11 |
| 324 | 20240313 | 140600 | 7163648450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 325 | 20240313 | 140500 | 7163648450 | 20300 | 20250 | 20300 | 20250 | 938 |
| 326 | 20240313 | 140400 | 7144653700 | 20300 | 20300 | 20300 | 20250 | 97 |
| 327 | 20240313 | 140300 | 7142685100 | 20300 | 20300 | 20300 | 20250 | 119 |
| 328 | 20240313 | 140200 | 7140270100 | 20300 | 20250 | 20300 | 20250 | 223 |
| 329 | 20240313 | 140100 | 7135748200 | 20300 | 20300 | 20300 | 20250 | 35 |
| 330 | 20240313 | 140000 | 7135039200 | 20250 | 20250 | 20250 | 20250 | 172 |
| 331 | 20240313 | 135900 | 7131556200 | 20250 | 20250 | 20250 | 20250 | 200 |
| 332 | 20240313 | 135800 | 7127506200 | 20250 | 20250 | 20250 | 20200 | 119 |
| 333 | 20240313 | 135700 | 7125101550 | 20250 | 20200 | 20250 | 20200 | 266 |
| 334 | 20240313 | 135600 | 7119725550 | 20250 | 20250 | 20300 | 20200 | 6363 |
| 335 | 20240313 | 135500 | 6991184300 | 20200 | 20300 | 20300 | 20200 | 3259 |
| 336 | 20240313 | 135400 | 6925145850 | 20350 | 20350 | 20350 | 20350 | 28 |
| 337 | 20240313 | 135300 | 6924576050 | 20350 | 20350 | 20350 | 20300 | 120 |
| 338 | 20240313 | 135200 | 6922134550 | 20350 | 20300 | 20350 | 20300 | 122 |
| 339 | 20240313 | 135100 | 6919652350 | 20300 | 20350 | 20350 | 20300 | 141 |
| 340 | 20240313 | 135000 | 6916784150 | 20350 | 20350 | 20350 | 20350 | 0 |
| 341 | 20240313 | 134900 | 6916784150 | 20350 | 20350 | 20350 | 20350 | 376 |
| 342 | 20240313 | 134800 | 6909132550 | 20400 | 20400 | 20400 | 20350 | 86 |
| 343 | 20240313 | 134700 | 6907382350 | 20350 | 20400 | 20400 | 20350 | 904 |
| 344 | 20240313 | 134600 | 6888980900 | 20350 | 20350 | 20350 | 20350 | 68 |
| 345 | 20240313 | 134500 | 6887597100 | 20350 | 20400 | 20400 | 20350 | 1073 |
| 346 | 20240313 | 134400 | 6865710550 | 20350 | 20400 | 20400 | 20350 | 769 |
| 347 | 20240313 | 134300 | 6850059300 | 20350 | 20350 | 20350 | 20350 | 5 |
| 348 | 20240313 | 134200 | 6849957550 | 20350 | 20350 | 20350 | 20350 | 671 |
| 349 | 20240313 | 134100 | 6836302700 | 20250 | 20350 | 20350 | 20250 | 753 |
| 350 | 20240313 | 134000 | 6821016650 | 20350 | 20350 | 20350 | 20350 | 49 |
| 351 | 20240313 | 133900 | 6820019500 | 20300 | 20400 | 20400 | 20300 | 3090 |
| 352 | 20240313 | 133800 | 6757261650 | 20350 | 20450 | 20500 | 20350 | 3344 |
| 353 | 20240313 | 133700 | 6689030300 | 20450 | 20500 | 20500 | 20450 | 572 |
| 354 | 20240313 | 133600 | 6677332800 | 20500 | 20450 | 20500 | 20450 | 54 |
| 355 | 20240313 | 133500 | 6676226800 | 20450 | 20500 | 20500 | 20450 | 80 |
| 356 | 20240313 | 133400 | 6674589300 | 20500 | 20500 | 20500 | 20500 | 250 |
| 357 | 20240313 | 133300 | 6669464300 | 20550 | 20500 | 20550 | 20500 | 1462 |
| 358 | 20240313 | 133200 | 6639457500 | 20550 | 20550 | 20600 | 20500 | 1933 |
| 359 | 20240313 | 133100 | 6599766400 | 20600 | 20600 | 20600 | 20500 | 866 |
| 360 | 20240313 | 133000 | 6581967800 | 20600 | 20550 | 20600 | 20550 | 900 |
| 361 | 20240313 | 132900 | 6563469950 | 20550 | 20550 | 20600 | 20550 | 3147 |
| 362 | 20240313 | 132800 | 6498702600 | 20550 | 20450 | 20550 | 20450 | 2343 |
| 363 | 20240313 | 132700 | 6450679550 | 20450 | 20350 | 20450 | 20350 | 1775 |
| 364 | 20240313 | 132600 | 6414451200 | 20400 | 20400 | 20400 | 20400 | 22 |
| 365 | 20240313 | 132500 | 6414002400 | 20400 | 20350 | 20450 | 20350 | 98 |
| 366 | 20240313 | 132400 | 6412003350 | 20400 | 20400 | 20450 | 20400 | 108 |
| 367 | 20240313 | 132300 | 6409799950 | 20400 | 20400 | 20400 | 20400 | 409 |
| 368 | 20240313 | 132200 | 6401456350 | 20400 | 20400 | 20400 | 20400 | 1812 |
| 369 | 20240313 | 132100 | 6364491550 | 20400 | 20450 | 20450 | 20400 | 1806 |
| 370 | 20240313 | 132000 | 6327649100 | 20400 | 20450 | 20450 | 20400 | 23 |
| 371 | 20240313 | 131900 | 6327179800 | 20450 | 20450 | 20450 | 20450 | 33 |
| 372 | 20240313 | 131800 | 6326504950 | 20450 | 20350 | 20450 | 20300 | 3041 |
| 373 | 20240313 | 131700 | 6264462350 | 20350 | 20250 | 20450 | 20250 | 8445 |
| 374 | 20240313 | 131600 | 6092396900 | 20250 | 20200 | 20250 | 20200 | 3064 |
| 375 | 20240313 | 131500 | 6030421700 | 20200 | 20200 | 20250 | 20150 | 1969 |
| 376 | 20240313 | 131400 | 5990648800 | 20200 | 20250 | 20300 | 20200 | 9882 |
| 377 | 20240313 | 131300 | 5791011700 | 20250 | 20250 | 20300 | 20250 | 736 |
| 378 | 20240313 | 131200 | 5776103550 | 20250 | 20250 | 20300 | 20200 | 2557 |
| 379 | 20240313 | 131100 | 5724369550 | 20250 | 20250 | 20250 | 20200 | 1077 |
| 380 | 20240313 | 131000 | 5702581950 | 20250 | 20300 | 20300 | 20200 | 1810 |
| 381 | 20240313 | 130900 | 5665948850 | 20300 | 20300 | 20300 | 20300 | 45 |
| 382 | 20240313 | 130800 | 5665035350 | 20300 | 20300 | 20300 | 20300 | 111 |
| 383 | 20240313 | 130700 | 5662782050 | 20300 | 20300 | 20300 | 20300 | 2 |
| 384 | 20240313 | 130600 | 5662741450 | 20250 | 20250 | 20250 | 20250 | 1142 |
| 385 | 20240313 | 130500 | 5639615950 | 20250 | 20250 | 20250 | 20250 | 0 |
| 386 | 20240313 | 130400 | 5639615950 | 20250 | 20200 | 20300 | 20200 | 906 |
| 387 | 20240313 | 130300 | 5621286550 | 20200 | 20300 | 20300 | 20200 | 16528 |
| 388 | 20240313 | 130200 | 5286459750 | 20350 | 20300 | 20350 | 20300 | 1026 |
| 389 | 20240313 | 130100 | 5265630700 | 20300 | 20350 | 20350 | 20300 | 157 |
| 390 | 20240313 | 130000 | 5262435800 | 20350 | 20350 | 20350 | 20350 | 1 |
| 391 | 20240313 | 125900 | 5262415450 | 20350 | 20300 | 20350 | 20300 | 688 |
| 392 | 20240313 | 125800 | 5248420550 | 20300 | 20300 | 20300 | 20300 | 146 |
| 393 | 20240313 | 125700 | 5245456750 | 20350 | 20350 | 20350 | 20350 | 32 |
| 394 | 20240313 | 125600 | 5244805550 | 20300 | 20350 | 20350 | 20300 | 591 |
| 395 | 20240313 | 125500 | 5232806800 | 20350 | 20300 | 20350 | 20300 | 576 |
| 396 | 20240313 | 125400 | 5221110250 | 20300 | 20300 | 20350 | 20300 | 606 |
| 397 | 20240313 | 125300 | 5208807400 | 20350 | 20300 | 20350 | 20300 | 771 |
| 398 | 20240313 | 125200 | 5193154850 | 20300 | 20350 | 20350 | 20300 | 922 |
| 399 | 20240313 | 125100 | 5174431150 | 20350 | 20350 | 20350 | 20350 | 5 |
| 400 | 20240313 | 125000 | 5174329400 | 20350 | 20300 | 20350 | 20300 | 613 |
| 401 | 20240313 | 124900 | 5161885450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 402 | 20240313 | 124800 | 5161885450 | 20300 | 20300 | 20300 | 20300 | 494 |
| 403 | 20240313 | 124700 | 5151857250 | 20300 | 20300 | 20300 | 20300 | 420 |
| 404 | 20240313 | 124600 | 5143331250 | 20300 | 20300 | 20350 | 20300 | 978 |
| 405 | 20240313 | 124500 | 5123475350 | 20300 | 20300 | 20300 | 20300 | 17 |
| 406 | 20240313 | 124400 | 5123130250 | 20300 | 20300 | 20300 | 20300 | 205 |
| 407 | 20240313 | 124300 | 5118968750 | 20300 | 20300 | 20350 | 20300 | 371 |
| 408 | 20240313 | 124200 | 5111437350 | 20300 | 20300 | 20350 | 20300 | 1476 |
| 409 | 20240313 | 124100 | 5081474300 | 20300 | 20250 | 20300 | 20250 | 255 |
| 410 | 20240313 | 124000 | 5076302800 | 20300 | 20350 | 20350 | 20250 | 2389 |
| 411 | 20240313 | 123900 | 5027807550 | 20300 | 20350 | 20350 | 20300 | 59 |
| 412 | 20240313 | 123800 | 5026607350 | 20350 | 20350 | 20350 | 20350 | 4 |
| 413 | 20240313 | 123700 | 5026525950 | 20350 | 20350 | 20350 | 20300 | 73 |
| 414 | 20240313 | 123600 | 5025041500 | 20350 | 20350 | 20350 | 20300 | 2721 |
| 415 | 20240313 | 123500 | 4969731600 | 20350 | 20400 | 20400 | 20300 | 173 |
| 416 | 20240313 | 123400 | 4966206050 | 20400 | 20350 | 20400 | 20300 | 2189 |
| 417 | 20240313 | 123300 | 4921756450 | 20400 | 20400 | 20400 | 20350 | 459 |
| 418 | 20240313 | 123200 | 4912412000 | 20400 | 20350 | 20400 | 20350 | 104 |
| 419 | 20240313 | 123100 | 4910295550 | 20350 | 20300 | 20350 | 20300 | 604 |
| 420 | 20240313 | 123000 | 4898032650 | 20300 | 20300 | 20300 | 20300 | 50 |
| 421 | 20240313 | 122900 | 4897017650 | 20300 | 20300 | 20300 | 20300 | 97 |
| 422 | 20240313 | 122800 | 4895048550 | 20300 | 20350 | 20350 | 20300 | 751 |
| 423 | 20240313 | 122700 | 4879767200 | 20350 | 20350 | 20350 | 20350 | 518 |
| 424 | 20240313 | 122600 | 4869225900 | 20350 | 20350 | 20350 | 20350 | 0 |
| 425 | 20240313 | 122500 | 4869225900 | 20350 | 20400 | 20400 | 20350 | 138 |
| 426 | 20240313 | 122400 | 4866417100 | 20400 | 20400 | 20400 | 20400 | 1 |
| 427 | 20240313 | 122300 | 4866396700 | 20300 | 20400 | 20400 | 20300 | 1016 |
| 428 | 20240313 | 122200 | 4845720100 | 20350 | 20350 | 20350 | 20350 | 108 |
| 429 | 20240313 | 122100 | 4843522300 | 20400 | 20400 | 20400 | 20400 | 278 |
| 430 | 20240313 | 122000 | 4837851100 | 20400 | 20300 | 20400 | 20300 | 306 |
| 431 | 20240313 | 121900 | 4831624700 | 20300 | 20300 | 20300 | 20300 | 1 |
| 432 | 20240313 | 121800 | 4831604400 | 20300 | 20300 | 20300 | 20300 | 81 |
| 433 | 20240313 | 121700 | 4829960100 | 20300 | 20350 | 20400 | 20300 | 556 |
| 434 | 20240313 | 121600 | 4818669150 | 20350 | 20350 | 20350 | 20350 | 981 |
| 435 | 20240313 | 121500 | 4798705800 | 20350 | 20350 | 20350 | 20300 | 37 |
| 436 | 20240313 | 121400 | 4797954500 | 20350 | 20350 | 20350 | 20350 | 121 |
| 437 | 20240313 | 121300 | 4795492150 | 20350 | 20300 | 20350 | 20300 | 206 |
| 438 | 20240313 | 121200 | 4791310250 | 20300 | 20300 | 20300 | 20300 | 238 |
| 439 | 20240313 | 121100 | 4786478850 | 20300 | 20300 | 20350 | 20300 | 294 |
| 440 | 20240313 | 121000 | 4780509650 | 20300 | 20300 | 20300 | 20300 | 207 |
| 441 | 20240313 | 120900 | 4776307550 | 20300 | 20300 | 20300 | 20300 | 273 |
| 442 | 20240313 | 120800 | 4770765650 | 20300 | 20300 | 20300 | 20250 | 1134 |
| 443 | 20240313 | 120700 | 4747766100 | 20250 | 20300 | 20300 | 20250 | 127 |
| 444 | 20240313 | 120600 | 4745191750 | 20300 | 20300 | 20300 | 20300 | 34 |
| 445 | 20240313 | 120500 | 4744501550 | 20300 | 20300 | 20300 | 20250 | 318 |
| 446 | 20240313 | 120400 | 4738046350 | 20300 | 20300 | 20300 | 20300 | 258 |
| 447 | 20240313 | 120300 | 4732808950 | 20250 | 20350 | 20350 | 20250 | 2786 |
| 448 | 20240313 | 120200 | 4676253650 | 20350 | 20350 | 20350 | 20350 | 111 |
| 449 | 20240313 | 120100 | 4673994800 | 20350 | 20300 | 20350 | 20300 | 1159 |
| 450 | 20240313 | 120000 | 4650466650 | 20300 | 20350 | 20350 | 20300 | 504 |
| 451 | 20240313 | 115900 | 4640233800 | 20400 | 20400 | 20400 | 20300 | 1253 |
| 452 | 20240313 | 115800 | 4614769600 | 20400 | 20400 | 20400 | 20400 | 22 |
| 453 | 20240313 | 115700 | 4614320800 | 20400 | 20350 | 20400 | 20300 | 326 |
| 454 | 20240313 | 115600 | 4607697900 | 20350 | 20400 | 20400 | 20350 | 11 |
| 455 | 20240313 | 115500 | 4607473550 | 20350 | 20350 | 20350 | 20350 | 764 |
| 456 | 20240313 | 115400 | 4591926150 | 20350 | 20350 | 20350 | 20350 | 1601 |
| 457 | 20240313 | 115300 | 4559345800 | 20400 | 20400 | 20400 | 20400 | 0 |
| 458 | 20240313 | 115200 | 4559345800 | 20400 | 20400 | 20400 | 20400 | 4 |
| 459 | 20240313 | 115100 | 4559264200 | 20400 | 20400 | 20400 | 20400 | 246 |
| 460 | 20240313 | 115000 | 4554245800 | 20400 | 20400 | 20400 | 20400 | 36 |
| 461 | 20240313 | 114900 | 4553511400 | 20350 | 20400 | 20400 | 20350 | 867 |
| 462 | 20240313 | 114800 | 4535867750 | 20400 | 20400 | 20400 | 20400 | 170 |
| 463 | 20240313 | 114700 | 4532399750 | 20400 | 20400 | 20400 | 20400 | 15 |
| 464 | 20240313 | 114600 | 4532093750 | 20400 | 20400 | 20400 | 20400 | 28 |
| 465 | 20240313 | 114500 | 4531522550 | 20400 | 20400 | 20400 | 20400 | 170 |
| 466 | 20240313 | 114400 | 4528054550 | 20400 | 20400 | 20450 | 20350 | 970 |
| 467 | 20240313 | 114300 | 4508266600 | 20400 | 20350 | 20400 | 20350 | 511 |
| 468 | 20240313 | 114200 | 4497842700 | 20350 | 20400 | 20400 | 20350 | 186 |
| 469 | 20240313 | 114100 | 4494056050 | 20400 | 20400 | 20400 | 20350 | 160 |
| 470 | 20240313 | 114000 | 4490795550 | 20350 | 20350 | 20350 | 20350 | 235 |
| 471 | 20240313 | 113900 | 4486013300 | 20350 | 20300 | 20350 | 20300 | 1311 |
| 472 | 20240313 | 113800 | 4459342300 | 20300 | 20300 | 20350 | 20300 | 3272 |
| 473 | 20240313 | 113700 | 4392920550 | 20350 | 20350 | 20350 | 20350 | 134 |
| 474 | 20240313 | 113600 | 4390193650 | 20350 | 20350 | 20350 | 20350 | 502 |
| 475 | 20240313 | 113500 | 4379977950 | 20350 | 20400 | 20400 | 20350 | 225 |
| 476 | 20240313 | 113400 | 4375395450 | 20350 | 20300 | 20400 | 20300 | 356 |
| 477 | 20240313 | 113300 | 4368155400 | 20300 | 20400 | 20400 | 20300 | 2079 |
| 478 | 20240313 | 113200 | 4325935000 | 20400 | 20350 | 20400 | 20350 | 111 |
| 479 | 20240313 | 113100 | 4323675150 | 20350 | 20400 | 20400 | 20350 | 19 |
| 480 | 20240313 | 113000 | 4323288250 | 20300 | 20350 | 20350 | 20300 | 1970 |
| 481 | 20240313 | 112900 | 4283208600 | 20350 | 20350 | 20350 | 20350 | 103 |
| 482 | 20240313 | 112800 | 4281112550 | 20300 | 20350 | 20350 | 20300 | 380 |
| 483 | 20240313 | 112700 | 4273382300 | 20350 | 20350 | 20350 | 20350 | 209 |
| 484 | 20240313 | 112600 | 4269129150 | 20350 | 20350 | 20350 | 20350 | 70 |
| 485 | 20240313 | 112500 | 4267704650 | 20350 | 20350 | 20350 | 20350 | 343 |
| 486 | 20240313 | 112400 | 4260724600 | 20350 | 20350 | 20350 | 20350 | 91 |
| 487 | 20240313 | 112300 | 4258872750 | 20300 | 20300 | 20300 | 20300 | 25 |
| 488 | 20240313 | 112200 | 4258365250 | 20300 | 20350 | 20400 | 20300 | 494 |
| 489 | 20240313 | 112100 | 4248333200 | 20350 | 20400 | 20400 | 20350 | 107 |
| 490 | 20240313 | 112000 | 4246155250 | 20350 | 20400 | 20400 | 20300 | 147 |
| 491 | 20240313 | 111900 | 4243165300 | 20400 | 20300 | 20400 | 20300 | 52 |
| 492 | 20240313 | 111800 | 4242109600 | 20400 | 20400 | 20400 | 20400 | 20 |
| 493 | 20240313 | 111700 | 4241701600 | 20300 | 20300 | 20350 | 20300 | 2412 |
| 494 | 20240313 | 111600 | 4192737950 | 20400 | 20300 | 20400 | 20250 | 2308 |
| 495 | 20240313 | 111500 | 4145970300 | 20300 | 20400 | 20400 | 20300 | 9481 |
| 496 | 20240313 | 111400 | 3953435350 | 20400 | 20350 | 20400 | 20350 | 554 |
| 497 | 20240313 | 111300 | 3942151250 | 20350 | 20350 | 20350 | 20350 | 38 |
| 498 | 20240313 | 111200 | 3941377950 | 20300 | 20400 | 20400 | 20300 | 1239 |
| 499 | 20240313 | 111100 | 3916178050 | 20400 | 20400 | 20400 | 20400 | 10 |
| 500 | 20240313 | 111000 | 3915974050 | 20350 | 20400 | 20400 | 20350 | 48 |
| 501 | 20240313 | 110900 | 3914995750 | 20400 | 20400 | 20400 | 20350 | 3188 |
| 502 | 20240313 | 110800 | 3850115950 | 20400 | 20400 | 20400 | 20350 | 130 |
| 503 | 20240313 | 110700 | 3847464950 | 20400 | 20400 | 20450 | 20400 | 580 |
| 504 | 20240313 | 110600 | 3835632250 | 20450 | 20450 | 20450 | 20450 | 1 |
| 505 | 20240313 | 110500 | 3835611800 | 20450 | 20400 | 20450 | 20400 | 97 |
| 506 | 20240313 | 110400 | 3833632150 | 20400 | 20400 | 20450 | 20400 | 150 |
| 507 | 20240313 | 110300 | 3830569650 | 20400 | 20450 | 20450 | 20400 | 49 |
| 508 | 20240313 | 110200 | 3829569700 | 20450 | 20450 | 20450 | 20400 | 764 |
| 509 | 20240313 | 110100 | 3813980900 | 20450 | 20450 | 20450 | 20400 | 121 |
| 510 | 20240313 | 110000 | 3811507050 | 20400 | 20400 | 20400 | 20400 | 53 |
| 511 | 20240313 | 105900 | 3810425850 | 20400 | 20400 | 20400 | 20350 | 467 |
| 512 | 20240313 | 105800 | 3800902900 | 20450 | 20350 | 20450 | 20350 | 147 |
| 513 | 20240313 | 105700 | 3797906950 | 20350 | 20400 | 20400 | 20350 | 677 |
| 514 | 20240313 | 105600 | 3784105050 | 20400 | 20400 | 20400 | 20350 | 173 |
| 515 | 20240313 | 105500 | 3780580400 | 20350 | 20400 | 20400 | 20350 | 481 |
| 516 | 20240313 | 105400 | 3770768600 | 20400 | 20400 | 20400 | 20400 | 146 |
| 517 | 20240313 | 105300 | 3767790200 | 20400 | 20400 | 20400 | 20400 | 50 |
| 518 | 20240313 | 105200 | 3766770200 | 20400 | 20400 | 20400 | 20400 | 838 |
| 519 | 20240313 | 105100 | 3749675000 | 20400 | 20400 | 20400 | 20400 | 1311 |
| 520 | 20240313 | 105000 | 3722930600 | 20400 | 20450 | 20450 | 20400 | 75 |
| 521 | 20240313 | 104900 | 3721396900 | 20450 | 20400 | 20450 | 20300 | 3925 |
| 522 | 20240313 | 104800 | 3641550100 | 20450 | 20400 | 20450 | 20400 | 3054 |
| 523 | 20240313 | 104700 | 3579247400 | 20450 | 20450 | 20450 | 20450 | 943 |
| 524 | 20240313 | 104600 | 3559963050 | 20500 | 20500 | 20500 | 20450 | 131 |
| 525 | 20240313 | 104500 | 3557282550 | 20500 | 20450 | 20500 | 20450 | 25 |
| 526 | 20240313 | 104400 | 3556771250 | 20450 | 20500 | 20500 | 20450 | 350 |
| 527 | 20240313 | 104300 | 3549601950 | 20500 | 20450 | 20500 | 20450 | 770 |
| 528 | 20240313 | 104200 | 3533849450 | 20450 | 20500 | 20500 | 20450 | 75 |
| 529 | 20240313 | 104100 | 3532315150 | 20500 | 20500 | 20500 | 20500 | 70 |
| 530 | 20240313 | 104000 | 3530880150 | 20500 | 20500 | 20500 | 20450 | 292 |
| 531 | 20240313 | 103900 | 3524894250 | 20500 | 20550 | 20550 | 20500 | 1075 |
| 532 | 20240313 | 103800 | 3502851750 | 20550 | 20500 | 20550 | 20500 | 1912 |
| 533 | 20240313 | 103700 | 3463568700 | 20500 | 20500 | 20500 | 20450 | 160 |
| 534 | 20240313 | 103600 | 3460294350 | 20500 | 20500 | 20500 | 20500 | 246 |
| 535 | 20240313 | 103500 | 3455251350 | 20500 | 20500 | 20500 | 20450 | 274 |
| 536 | 20240313 | 103400 | 3449639100 | 20450 | 20450 | 20450 | 20450 | 1092 |
| 537 | 20240313 | 103300 | 3427307700 | 20500 | 20450 | 20500 | 20450 | 275 |
| 538 | 20240313 | 103200 | 3421670550 | 20450 | 20450 | 20500 | 20450 | 221 |
| 539 | 20240313 | 103100 | 3417150300 | 20450 | 20450 | 20500 | 20450 | 264 |
| 540 | 20240313 | 103000 | 3411749450 | 20450 | 20450 | 20500 | 20450 | 836 |
| 541 | 20240313 | 102900 | 3394645800 | 20450 | 20450 | 20450 | 20400 | 1240 |
| 542 | 20240313 | 102800 | 3369349400 | 20400 | 20450 | 20450 | 20400 | 940 |
| 543 | 20240313 | 102700 | 3350151400 | 20450 | 20450 | 20450 | 20450 | 60 |
| 544 | 20240313 | 102600 | 3348924400 | 20450 | 20500 | 20500 | 20450 | 421 |
| 545 | 20240313 | 102500 | 3340313900 | 20450 | 20500 | 20500 | 20450 | 161 |
| 546 | 20240313 | 102400 | 3337020850 | 20450 | 20500 | 20500 | 20450 | 368 |
| 547 | 20240313 | 102300 | 3329494900 | 20500 | 20500 | 20500 | 20450 | 278 |
| 548 | 20240313 | 102200 | 3323795950 | 20500 | 20450 | 20500 | 20450 | 23 |
| 549 | 20240313 | 102100 | 3323325250 | 20400 | 20500 | 20550 | 20400 | 1541 |
| 550 | 20240313 | 102000 | 3291866450 | 20500 | 20400 | 20550 | 20400 | 1801 |
| 551 | 20240313 | 101900 | 3254957750 | 20500 | 20400 | 20500 | 20400 | 703 |
| 552 | 20240313 | 101800 | 3240583400 | 20400 | 20400 | 20400 | 20400 | 3545 |
| 553 | 20240313 | 101700 | 3168265400 | 20400 | 20350 | 20400 | 20350 | 136 |
| 554 | 20240313 | 101600 | 3165494100 | 20350 | 20400 | 20450 | 20350 | 913 |
| 555 | 20240313 | 101500 | 3146868700 | 20450 | 20400 | 20450 | 20400 | 657 |
| 556 | 20240313 | 101400 | 3133465600 | 20400 | 20350 | 20450 | 20300 | 761 |
| 557 | 20240313 | 101300 | 3117946450 | 20300 | 20400 | 20400 | 20300 | 2670 |
| 558 | 20240313 | 101200 | 3063697100 | 20350 | 20400 | 20450 | 20350 | 544 |
| 559 | 20240313 | 101100 | 3052592150 | 20400 | 20350 | 20450 | 20350 | 1907 |
| 560 | 20240313 | 101000 | 3013783550 | 20350 | 20400 | 20450 | 20350 | 3029 |
| 561 | 20240313 | 100900 | 2952099200 | 20400 | 20400 | 20450 | 20400 | 171 |
| 562 | 20240313 | 100800 | 2948610750 | 20400 | 20400 | 20400 | 20350 | 1454 |
| 563 | 20240313 | 100700 | 2918979450 | 20400 | 20400 | 20450 | 20400 | 420 |
| 564 | 20240313 | 100600 | 2910411300 | 20450 | 20450 | 20450 | 20400 | 3492 |
| 565 | 20240313 | 100500 | 2839119350 | 20450 | 20450 | 20500 | 20450 | 287 |
| 566 | 20240313 | 100400 | 2833248450 | 20450 | 20500 | 20500 | 20450 | 1469 |
| 567 | 20240313 | 100300 | 2803207250 | 20450 | 20450 | 20500 | 20450 | 677 |
| 568 | 20240313 | 100200 | 2789357600 | 20500 | 20500 | 20500 | 20500 | 110 |
| 569 | 20240313 | 100100 | 2787102600 | 20500 | 20450 | 20500 | 20450 | 209 |
| 570 | 20240313 | 100000 | 2782828150 | 20500 | 20500 | 20500 | 20500 | 17 |
| 571 | 20240313 | 095900 | 2782479650 | 20500 | 20500 | 20500 | 20500 | 503 |
| 572 | 20240313 | 095800 | 2772168150 | 20550 | 20500 | 20550 | 20500 | 306 |
| 573 | 20240313 | 095700 | 2765894900 | 20500 | 20400 | 20500 | 20400 | 93 |
| 574 | 20240313 | 095600 | 2763989900 | 20450 | 20500 | 20500 | 20400 | 231 |
| 575 | 20240313 | 095500 | 2759266150 | 20400 | 20400 | 20500 | 20400 | 1489 |
| 576 | 20240313 | 095400 | 2728823100 | 20400 | 20350 | 20400 | 20350 | 165 |
| 577 | 20240313 | 095300 | 2725463700 | 20450 | 20450 | 20450 | 20300 | 520 |
| 578 | 20240313 | 095200 | 2714876450 | 20400 | 20450 | 20450 | 20350 | 546 |
| 579 | 20240313 | 095100 | 2703725250 | 20350 | 20300 | 20400 | 20250 | 2022 |
| 580 | 20240313 | 095000 | 2662714600 | 20250 | 20500 | 20500 | 20250 | 23844 |
| 581 | 20240313 | 094900 | 2177486150 | 20500 | 20500 | 20500 | 20450 | 220 |
| 582 | 20240313 | 094800 | 2172981100 | 20500 | 20500 | 20500 | 20500 | 738 |
| 583 | 20240313 | 094700 | 2157852100 | 20500 | 20500 | 20500 | 20500 | 762 |
| 584 | 20240313 | 094600 | 2142231100 | 20550 | 20500 | 20550 | 20500 | 1342 |
| 585 | 20240313 | 094500 | 2114719600 | 20550 | 20550 | 20550 | 20500 | 846 |
| 586 | 20240313 | 094400 | 2097376200 | 20550 | 20550 | 20550 | 20500 | 3434 |
| 587 | 20240313 | 094300 | 2026961150 | 20550 | 20550 | 20550 | 20500 | 231 |
| 588 | 20240313 | 094200 | 2022215100 | 20550 | 20500 | 20550 | 20500 | 191 |
| 589 | 20240313 | 094100 | 2018291950 | 20550 | 20500 | 20550 | 20500 | 1242 |
| 590 | 20240313 | 094000 | 1992776700 | 20550 | 20550 | 20550 | 20550 | 2779 |
| 591 | 20240313 | 093900 | 1935668250 | 20550 | 20550 | 20550 | 20550 | 1052 |
| 592 | 20240313 | 093800 | 1914049650 | 20550 | 20650 | 20650 | 20550 | 1001 |
| 593 | 20240313 | 093700 | 1893463900 | 20600 | 20600 | 20600 | 20600 | 390 |
| 594 | 20240313 | 093600 | 1885429900 | 20650 | 20600 | 20650 | 20550 | 485 |
| 595 | 20240313 | 093500 | 1875440950 | 20600 | 20600 | 20600 | 20550 | 463 |
| 596 | 20240313 | 093400 | 1865918000 | 20600 | 20550 | 20600 | 20550 | 781 |
| 597 | 20240313 | 093300 | 1849841800 | 20550 | 20550 | 20550 | 20500 | 481 |
| 598 | 20240313 | 093200 | 1839960250 | 20550 | 20550 | 20550 | 20550 | 239 |
| 599 | 20240313 | 093100 | 1835048800 | 20550 | 20550 | 20550 | 20500 | 1292 |
| 600 | 20240313 | 093000 | 1808503600 | 20550 | 20550 | 20600 | 20550 | 372 |
| 601 | 20240313 | 092900 | 1800858900 | 20600 | 20600 | 20600 | 20550 | 1128 |
| 602 | 20240313 | 092800 | 1777671900 | 20600 | 20650 | 20650 | 20550 | 287 |
| 603 | 20240313 | 092700 | 1771770700 | 20650 | 20500 | 20650 | 20500 | 1596 |
| 604 | 20240313 | 092600 | 1738952050 | 20500 | 20550 | 20550 | 20450 | 3011 |
| 605 | 20240313 | 092500 | 1677238000 | 20500 | 20600 | 20600 | 20500 | 1836 |
| 606 | 20240313 | 092400 | 1639548200 | 20600 | 20650 | 20700 | 20550 | 3817 |
| 607 | 20240313 | 092300 | 1560991500 | 20650 | 20600 | 20650 | 20600 | 1267 |
| 608 | 20240313 | 092200 | 1534877850 | 20600 | 20550 | 20600 | 20550 | 825 |
| 609 | 20240313 | 092100 | 1517922250 | 20550 | 20500 | 20600 | 20400 | 10344 |
| 610 | 20240313 | 092000 | 1306367700 | 20500 | 20600 | 20600 | 20500 | 9335 |
| 611 | 20240313 | 091900 | 1114662650 | 20600 | 20700 | 20700 | 20600 | 1415 |
| 612 | 20240313 | 091800 | 1085459450 | 20700 | 20800 | 20800 | 20650 | 4511 |
| 613 | 20240313 | 091700 | 991961750 | 20800 | 20900 | 20900 | 20800 | 2647 |
| 614 | 20240313 | 091600 | 936886900 | 20900 | 20800 | 20950 | 20800 | 2192 |
| 615 | 20240313 | 091500 | 890982900 | 20850 | 20850 | 20900 | 20850 | 1247 |
| 616 | 20240313 | 091400 | 864982300 | 20850 | 20900 | 20900 | 20850 | 817 |
| 617 | 20240313 | 091300 | 847942000 | 20900 | 20850 | 20900 | 20850 | 231 |
| 618 | 20240313 | 091200 | 843115800 | 20800 | 20800 | 20900 | 20800 | 3536 |
| 619 | 20240313 | 091100 | 769377450 | 20850 | 20800 | 20900 | 20800 | 2023 |
| 620 | 20240313 | 091000 | 727195250 | 20800 | 20900 | 20950 | 20800 | 1083 |
| 621 | 20240313 | 090900 | 704635150 | 20900 | 20850 | 20950 | 20750 | 4988 |
| 622 | 20240313 | 090800 | 600693650 | 20850 | 20850 | 20900 | 20800 | 2645 |
| 623 | 20240313 | 090700 | 545614650 | 20850 | 20900 | 20900 | 20800 | 2437 |
| 624 | 20240313 | 090600 | 494795300 | 20850 | 20950 | 20950 | 20850 | 3105 |
| 625 | 20240313 | 090500 | 429903850 | 20900 | 20950 | 20950 | 20900 | 2100 |
| 626 | 20240313 | 090400 | 385959950 | 20950 | 21000 | 21050 | 20950 | 2552 |
| 627 | 20240313 | 090300 | 332453350 | 20950 | 20900 | 21000 | 20850 | 3846 |
| 628 | 20240313 | 090200 | 252047950 | 20900 | 20900 | 21000 | 20850 | 1760 |
| 629 | 20240313 | 090100 | 215273100 | 20900 | 21000 | 21050 | 20850 | 3069 |
| 630 | 20240313 | 090000 | 150980150 | 20950 | 21100 | 21100 | 20900 | 7165 |